Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.830 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.420 7.464 7.353 7.359 323,506 -0.10(-1.35%)
Oct 30, 2019 7.359 7.460 7.353 7.460 381,539 +0.08(+1.09%)
Oct 29, 2019 7.386 7.406 7.339 7.380 325,075 -0.03(-0.36%)
Oct 28, 2019 7.513 7.560 7.366 7.406 492,949 -0.05(-0.72%)
Oct 25, 2019 7.326 7.503 7.286 7.460 538,940 +0.13(+1.83%)
Oct 24, 2019 7.246 7.326 7.205 7.326 807,440 +0.15(+2.05%)
Oct 23, 2019 7.205 7.205 7.162 7.179 207,909 -0.02(-0.28%)
Oct 22, 2019 7.212 7.260 7.192 7.199 311,072 +0.01(+0.09%)
Oct 21, 2019 7.232 7.258 7.192 7.192 98,318 -0.03(-0.37%)
Oct 18, 2019 7.172 7.259 7.145 7.219 130,815 +0.09(+1.22%)
Oct 17, 2019 7.138 7.185 7.118 7.132 179,307 -0.01(-0.09%)
Oct 16, 2019 7.232 7.272 7.132 7.138 337,161 -0.10(-1.39%)
Oct 15, 2019 7.232 7.252 7.192 7.239 210,584 +0.05(+0.65%)
Oct 14, 2019 7.252 7.252 7.166 7.192 225,133 -0.07(-1.01%)
Oct 11, 2019 7.266 7.299 7.239 7.266 265,960 +0.05(+0.65%)
Oct 10, 2019 7.259 7.276 7.212 7.219 157,948 -0.02(-0.28%)
Oct 09, 2019 7.286 7.333 7.232 7.239 177,181 -0.02(-0.28%)
Oct 08, 2019 7.339 7.346 7.212 7.259 360,410 -0.08(-1.09%)
Oct 07, 2019 7.346 7.386 7.306 7.339 230,395 -0.04(-0.54%)
Oct 04, 2019 7.426 7.448 7.339 7.380 155,007 -0.03(-0.45%)
Oct 03, 2019 7.406 7.433 7.299 7.413 445,198 -0.01(-0.09%)
Oct 02, 2019 7.520 7.520 7.386 7.420 305,166 -0.12(-1.60%)
Oct 01, 2019 7.594 7.627 7.534 7.540 140,521 -0.08(-1.05%)
Sep 30, 2019 7.508 7.634 7.501 7.621 230,597 +0.09(+1.23%)
Sep 27, 2019 7.501 7.567 7.478 7.528 171,282 +0.04(+0.53%)
Sep 26, 2019 7.475 7.508 7.458 7.488 194,739 -0.01(-0.09%)
Sep 25, 2019 7.475 7.534 7.461 7.494 241,245 +0.00(+0.00%)
Sep 24, 2019 7.567 7.601 7.481 7.494 338,584 -0.07(-0.88%)
Sep 23, 2019 7.548 7.594 7.541 7.561 167,084 +0.03(+0.35%)
Sep 20, 2019 7.574 7.621 7.514 7.534 318,462 +0.01(+0.09%)
Sep 19, 2019 7.680 7.706 7.514 7.528 281,655 -0.12(-1.56%)
Sep 18, 2019 7.773 7.773 7.627 7.647 201,479 -0.13(-1.71%)
Sep 17, 2019 7.727 7.780 7.656 7.780 155,787 +0.07(+0.95%)
Sep 16, 2019 7.747 7.780 7.654 7.707 155,879 +0.10(+1.31%)
Sep 13, 2019 7.548 7.607 7.548 7.607 167,818 +0.05(+0.70%)
Sep 12, 2019 7.601 7.603 7.528 7.554 134,451 -0.03(-0.44%)
Sep 11, 2019 7.561 7.647 7.554 7.587 183,807 +0.02(+0.26%)
Sep 10, 2019 7.587 7.621 7.561 7.567 247,540 -0.01(-0.09%)
Sep 09, 2019 7.461 7.574 7.456 7.574 379,205 +0.15(+2.06%)
Sep 06, 2019 7.428 7.462 7.348 7.421 259,711 -0.05(-0.71%)
Sep 05, 2019 7.488 7.508 7.435 7.475 230,096 +0.01(+0.09%)
Sep 04, 2019 7.475 7.501 7.448 7.468 164,668 +0.05(+0.72%)
Sep 03, 2019 7.388 7.441 7.368 7.415 142,553 -0.03(-0.36%)
Aug 30, 2019 7.441 7.455 7.376 7.441 190,289 +0.05(+0.71%)
Aug 29, 2019 7.501 7.533 7.369 7.389 388,803 -0.04(-0.53%)
Aug 28, 2019 7.362 7.468 7.362 7.428 306,223 +0.10(+1.35%)
Aug 27, 2019 7.474 7.476 7.323 7.330 273,937 -0.11(-1.42%)
Aug 26, 2019 7.527 7.540 7.407 7.435 175,192 -0.05(-0.62%)
Aug 23, 2019 7.474 7.527 7.452 7.481 206,400 -0.03(-0.44%)
Aug 22, 2019 7.599 7.606 7.507 7.514 247,529 -0.03(-0.44%)
Aug 21, 2019 7.632 7.632 7.514 7.547 209,497 +0.01(+0.09%)
Aug 20, 2019 7.547 7.560 7.435 7.540 176,668 +0.03(+0.44%)
Aug 19, 2019 7.507 7.540 7.468 7.507 134,230 +0.07(+0.97%)
Aug 16, 2019 7.356 7.455 7.356 7.435 194,089 +0.11(+1.44%)
Aug 15, 2019 7.315 7.362 7.271 7.330 168,161 +0.00(+0.00%)
Aug 14, 2019 7.422 7.422 7.257 7.330 178,081 -0.12(-1.68%)
Aug 13, 2019 7.369 7.461 7.369 7.455 260,228 +0.04(+0.53%)
Aug 12, 2019 7.422 7.428 7.382 7.415 162,618 +0.00(+0.00%)
Aug 09, 2019 7.514 7.514 7.402 7.415 119,614 -0.04(-0.53%)
Aug 08, 2019 7.389 7.455 7.389 7.455 185,111 +0.12(+1.61%)
Aug 07, 2019 7.310 7.356 7.224 7.336 174,344 -0.05(-0.71%)
Aug 06, 2019 7.382 7.425 7.283 7.389 287,742 +0.02(+0.27%)
Aug 05, 2019 7.494 7.525 7.326 7.369 461,958 -0.20(-2.69%)
Aug 02, 2019 7.718 7.718 7.553 7.573 162,627 -0.12(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.